Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 623.63 | 630.03 | 619.34 | 629.56 | 832,612 | +7.53(+1.21%) |
Apr 27, 2023 | 614.63 | 624.06 | 605.75 | 622.03 | 1,139,911 | +19.91(+3.31%) |
Apr 26, 2023 | 606.68 | 608.08 | 599.22 | 602.12 | 857,071 | +3.30(+0.55%) |
Apr 25, 2023 | 619.29 | 619.29 | 598.82 | 598.82 | 1,420,920 | -21.37(-3.45%) |
Apr 24, 2023 | 633.48 | 633.96 | 619.74 | 620.19 | 1,447,896 | -7.01(-1.12%) |
Apr 21, 2023 | 628.22 | 629.84 | 620.60 | 627.20 | 993,499 | +0.89(+0.14%) |
Apr 20, 2023 | 618.19 | 632.54 | 618.19 | 626.31 | 1,712,327 | +9.86(+1.60%) |
Apr 19, 2023 | 617.60 | 620.75 | 609.81 | 616.45 | 2,291,807 | -19.50(-3.07%) |
Apr 18, 2023 | 637.30 | 640.84 | 629.46 | 635.95 | 920,127 | +4.24(+0.67%) |
Apr 17, 2023 | 631.42 | 634.74 | 625.03 | 631.71 | 1,554,175 | -26.85(-4.08%) |
Apr 14, 2023 | 657.78 | 664.93 | 651.81 | 658.56 | 656,612 | +0.78(+0.12%) |
Apr 13, 2023 | 654.74 | 663.19 | 652.28 | 657.78 | 1,131,554 | +10.63(+1.64%) |
Apr 12, 2023 | 661.34 | 664.30 | 646.20 | 647.15 | 907,284 | -5.05(-0.77%) |
Apr 11, 2023 | 661.83 | 665.02 | 651.41 | 652.21 | 796,418 | -1.85(-0.28%) |
Apr 10, 2023 | 642.48 | 654.40 | 638.09 | 654.05 | 696,417 | +4.47(+0.69%) |
Apr 06, 2023 | 650.75 | 657.57 | 647.81 | 649.59 | 687,479 | -6.70(-1.02%) |
Apr 05, 2023 | 656.05 | 657.16 | 649.77 | 656.29 | 860,245 | -5.17(-0.78%) |
Apr 04, 2023 | 668.13 | 673.79 | 658.42 | 661.46 | 888,068 | -4.80(-0.72%) |
Apr 03, 2023 | 667.06 | 667.99 | 659.74 | 666.26 | 664,602 | -6.64(-0.99%) |
Mar 31, 2023 | 667.35 | 675.35 | 665.90 | 672.91 | 690,481 | +3.98(+0.60%) |
Mar 30, 2023 | 667.46 | 672.83 | 665.79 | 668.92 | 902,630 | +17.36(+2.66%) |
Mar 29, 2023 | 642.12 | 657.54 | 641.03 | 651.56 | 1,114,279 | +19.19(+3.03%) |
Mar 28, 2023 | 636.72 | 637.23 | 625.13 | 632.38 | 802,462 | -4.29(-0.67%) |
Mar 27, 2023 | 647.86 | 649.94 | 635.68 | 636.67 | 809,689 | -3.44(-0.54%) |
Mar 24, 2023 | 648.53 | 651.39 | 632.41 | 640.11 | 852,698 | -16.44(-2.50%) |
Mar 23, 2023 | 650.20 | 666.21 | 647.43 | 656.55 | 1,184,579 | +23.52(+3.72%) |
Mar 22, 2023 | 635.63 | 653.76 | 632.21 | 633.03 | 966,303 | -1.74(-0.27%) |
Mar 21, 2023 | 644.24 | 648.31 | 627.92 | 634.77 | 858,491 | -4.15(-0.65%) |
Mar 20, 2023 | 638.89 | 640.90 | 631.77 | 638.92 | 945,825 | +12.50(+1.99%) |
Mar 17, 2023 | 626.45 | 631.08 | 619.62 | 626.42 | 1,122,117 | +3.09(+0.50%) |
Mar 16, 2023 | 593.86 | 623.79 | 592.12 | 623.33 | 1,075,954 | +23.60(+3.93%) |
Mar 15, 2023 | 593.83 | 602.11 | 589.77 | 599.73 | 1,058,043 | -13.45(-2.19%) |
Mar 14, 2023 | 610.41 | 613.34 | 604.27 | 613.19 | 854,273 | +15.34(+2.57%) |
Mar 13, 2023 | 586.32 | 605.94 | 583.13 | 597.85 | 978,319 | +3.53(+0.59%) |
Mar 10, 2023 | 607.06 | 610.27 | 592.56 | 594.32 | 1,055,702 | -3.49(-0.58%) |
Mar 09, 2023 | 610.00 | 616.74 | 597.63 | 597.81 | 994,457 | -14.49(-2.37%) |
Mar 08, 2023 | 604.79 | 613.44 | 602.05 | 612.30 | 1,093,330 | +10.17(+1.69%) |
Mar 07, 2023 | 612.25 | 614.61 | 598.36 | 602.13 | 1,044,719 | -11.72(-1.91%) |
Mar 06, 2023 | 620.13 | 625.85 | 612.74 | 613.85 | 1,428,592 | -16.22(-2.57%) |
Mar 03, 2023 | 618.18 | 630.36 | 614.64 | 630.07 | 1,036,185 | +13.06(+2.12%) |
Mar 02, 2023 | 599.37 | 617.93 | 596.31 | 617.01 | 805,055 | +9.11(+1.50%) |
Mar 01, 2023 | 613.95 | 615.98 | 604.94 | 607.90 | 802,420 | -2.75(-0.45%) |
Feb 28, 2023 | 605.43 | 618.08 | 603.14 | 610.65 | 1,397,016 | -14.18(-2.27%) |
Feb 27, 2023 | 624.17 | 632.04 | 619.08 | 624.83 | 813,801 | +13.54(+2.22%) |
Feb 24, 2023 | 612.33 | 617.51 | 605.70 | 611.29 | 1,007,451 | -19.49(-3.09%) |
Feb 23, 2023 | 634.77 | 635.51 | 619.50 | 630.77 | 1,105,229 | +13.72(+2.22%) |
Feb 22, 2023 | 625.31 | 628.12 | 613.32 | 617.05 | 1,028,829 | -5.51(-0.88%) |
Feb 21, 2023 | 630.70 | 636.56 | 622.31 | 622.56 | 1,034,081 | -21.90(-3.40%) |
Feb 17, 2023 | 643.29 | 650.45 | 639.96 | 644.46 | 1,163,154 | -4.30(-0.66%) |
Feb 16, 2023 | 651.15 | 660.54 | 647.93 | 648.76 | 954,890 | -20.30(-3.03%) |
Feb 15, 2023 | 654.23 | 669.71 | 653.42 | 669.05 | 691,399 | -0.66(-0.10%) |
Feb 14, 2023 | 654.12 | 673.17 | 649.67 | 669.71 | 1,024,239 | +8.64(+1.31%) |
Feb 13, 2023 | 651.57 | 665.30 | 649.78 | 661.07 | 602,122 | +12.25(+1.89%) |
Feb 10, 2023 | 645.60 | 649.64 | 641.20 | 648.83 | 740,310 | -7.69(-1.17%) |
Feb 09, 2023 | 665.40 | 674.46 | 654.43 | 656.52 | 693,031 | +1.32(+0.20%) |
Feb 08, 2023 | 663.77 | 667.15 | 653.78 | 655.19 | 772,725 | -15.75(-2.35%) |
Feb 07, 2023 | 651.68 | 675.85 | 651.68 | 670.94 | 1,250,013 | +16.56(+2.53%) |
Feb 06, 2023 | 658.28 | 661.67 | 651.93 | 654.38 | 792,192 | -15.99(-2.39%) |
Feb 03, 2023 | 669.22 | 683.95 | 668.71 | 670.37 | 1,029,836 | -16.70(-2.43%) |
Feb 02, 2023 | 687.42 | 689.09 | 675.63 | 687.07 | 1,335,421 | +17.77(+2.66%) |